6383 (株)ダイフクの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	599	604	599	604	31,000	201.33
1998-12-29	601	601	597	600	64,000	200
1998-12-28	612	612	602	602	13,000	200.67
1998-12-25	605	614	595	614	130,000	204.67
1998-12-24	598	598	573	590	49,000	196.67
1998-12-22	613	625	600	601	179,000	200.33
1998-12-21	601	610	600	610	85,000	203.33
1998-12-18	590	603	575	601	328,000	200.33
1998-12-17	586	590	585	586	146,000	195.33
1998-12-16	582	588	579	586	101,000	195.33
1998-12-15	590	600	590	590	448,000	196.67
1998-12-14	564	580	564	580	301,000	193.33
1998-12-11	556	590	556	584	536,000	194.67
1998-12-10	565	571	565	566	417,000	188.67
1998-12-09	579	585	560	563	201,000	187.67
1998-12-08	584	590	584	589	383,000	196.33
1998-12-07	597	605	590	599	314,000	199.67
1998-12-04	605	605	597	600	47,000	200
1998-12-03	628	628	610	615	90,000	205
1998-12-02	630	630	620	630	217,000	210
1998-12-01	625	630	613	630	141,000	210
1998-11-30	625	630	606	630	64,000	210
1998-11-27	620	625	619	625	146,000	208.33
1998-11-26	610	634	602	630	222,000	210
1998-11-25	620	645	620	640	364,000	213.33
1998-11-24	600	632	591	630	618,000	210
1998-11-20	535	580	531	579	710,000	193
1998-11-19	503	538	503	538	829,000	179.33
1998-11-18	489	505	488	503	393,000	167.67
1998-11-17	489	489	485	485	260,000	161.67
1998-11-16	491	491	480	480	192,000	160
1998-11-13	481	487	477	486	137,000	162
1998-11-12	483	489	483	486	179,000	162
1998-11-11	470	489	462	489	209,000	163
1998-11-10	486	486	472	475	38,000	158.33
1998-11-09	492	495	489	490	154,000	163.33
1998-11-06	490	494	490	492	184,000	164
1998-11-05	495	499	486	489	125,000	163
1998-11-04	489	495	486	492	286,000	164
1998-11-02	487	490	485	485	93,000	161.67
1998-10-30	490	495	490	492	66,000	164
1998-10-29	495	495	485	495	25,000	165
1998-10-28	509	509	495	495	8,000	165
1998-10-27	507	520	492	497	98,000	165.67
1998-10-26	502	524	495	517	222,000	172.33
1998-10-23	503	532	492	532	291,000	177.33
1998-10-22	475	510	470	500	1,292,000	166.67
1998-10-21	464	490	464	480	404,000	160
1998-10-20	460	463	453	457	206,000	152.33
1998-10-19	470	473	460	460	208,000	153.33
1998-10-16	489	489	470	470	105,000	156.67
1998-10-15	520	520	480	480	119,000	160
1998-10-14	501	515	495	495	83,000	165
1998-10-13	529	530	516	529	217,000	176.33
1998-10-12	509	524	509	509	106,000	169.67
1998-10-09	515	546	515	519	193,000	173
1998-10-08	530	533	510	530	177,000	176.67
1998-10-07	494	530	490	500	225,000	166.67
1998-10-06	480	488	477	479	74,000	159.67
1998-10-05	486	490	480	483	153,000	161
1998-10-02	491	500	490	490	69,000	163.33
1998-10-01	504	504	495	495	157,000	165
1998-09-30	515	522	504	504	125,000	168
1998-09-29	537	537	511	525	24,000	175
1998-09-28	508	540	508	540	61,000	180
1998-09-25	550	550	510	510	213,000	170
1998-09-24	511	529	511	520	216,000	173.33
1998-09-22	525	527	506	508	176,000	169.33
1998-09-21	530	539	530	530	84,000	176.67
1998-09-18	541	580	541	579	133,000	193
1998-09-17	560	560	541	544	163,000	181.33
1998-09-16	560	570	542	542	277,000	180.67
1998-09-14	520	541	515	520	141,000	173.33
1998-09-11	514	548	505	515	818,000	171.67
1998-09-10	587	587	561	564	363,000	188
1998-09-09	600	600	580	580	565,000	193.33
1998-09-08	610	615	576	580	534,000	193.33
1998-09-07	600	610	598	610	263,000	203.33
1998-09-04	601	604	600	602	140,000	200.67
1998-09-03	601	602	600	601	186,000	200.33
1998-09-02	607	615	598	598	113,000	199.33
1998-09-01	600	600	582	595	162,000	198.33
1998-08-31	600	610	600	606	135,000	202
1998-08-28	598	620	590	603	266,000	201
1998-08-27	620	620	603	610	144,000	203.33
1998-08-26	640	640	626	630	69,000	210
1998-08-25	644	650	635	637	117,000	212.33
1998-08-24	640	640	630	635	62,000	211.67
1998-08-21	650	653	650	652	110,000	217.33
1998-08-20	640	664	640	655	221,000	218.33
1998-08-19	630	644	630	642	84,000	214
1998-08-18	622	635	621	635	137,000	211.67
1998-08-17	640	640	621	625	138,000	208.33
1998-08-14	620	626	620	622	83,000	207.33
1998-08-13	631	632	620	622	195,000	207.33
1998-08-12	644	650	642	650	188,000	216.67
1998-08-11	660	662	645	661	186,000	220.33
1998-08-10	672	672	662	663	117,000	221
1998-08-07	675	679	665	672	413,000	224
1998-08-06	646	650	639	645	316,000	215
1998-08-05	637	643	633	643	334,000	214.33
1998-08-04	696	697	662	662	194,000	220.67
1998-08-03	685	710	680	702	727,000	234
1998-07-31	670	689	670	685	709,000	228.33
1998-07-30	655	668	655	665	439,000	221.67
1998-07-29	651	663	651	658	446,000	219.33
1998-07-28	649	665	647	653	421,000	217.67
1998-07-27	625	652	623	649	591,000	216.33
1998-07-24	627	635	621	630	356,000	210
1998-07-23	627	628	620	623	182,000	207.67
1998-07-22	635	638	627	630	273,000	210
1998-07-21	630	630	621	628	225,000	209.33
1998-07-17	626	640	625	630	676,000	210
1998-07-16	609	617	605	617	373,000	205.67
1998-07-15	610	624	605	613	937,000	204.33
1998-07-14	580	610	579	600	672,000	200
1998-07-13	550	570	550	563	213,000	187.67
1998-07-10	570	577	570	570	175,000	190
1998-07-09	581	581	575	580	233,000	193.33
1998-07-08	595	598	576	576	206,000	192
1998-07-07	585	595	575	595	399,000	198.33
1998-07-06	575	590	570	580	212,000	193.33
1998-07-03	550	565	540	560	370,000	186.67
1998-07-02	565	565	550	552	291,000	184
1998-07-01	536	551	522	550	240,000	183.33
1998-06-30	503	539	503	517	419,000	172.33
1998-06-29	498	508	486	493	790,000	164.33
1998-06-26	535	535	510	521	166,000	173.67
1998-06-25	544	548	528	530	71,000	176.67
1998-06-24	534	545	521	536	141,000	178.67
1998-06-23	537	537	529	530	216,000	176.67
1998-06-22	538	540	531	535	161,000	178.33
1998-06-19	495	541	495	528	730,000	176
1998-06-18	499	502	491	494	77,000	164.67
1998-06-17	490	490	475	484	239,000	161.33
1998-06-16	490	495	484	490	115,000	163.33
1998-06-15	495	510	485	490	128,000	163.33
1998-06-12	495	495	480	495	233,000	165
1998-06-11	500	500	490	490	64,000	163.33
1998-06-10	500	514	500	502	140,000	167.33
1998-06-09	495	500	492	496	46,000	165.33
1998-06-08	500	500	490	495	65,000	165
1998-06-05	498	510	498	510	258,000	170
1998-06-04	500	505	500	502	366,000	167.33
1998-06-03	510	510	502	503	52,000	167.67
1998-06-02	516	516	510	513	99,000	171
1998-06-01	525	535	515	526	312,000	175.33
1998-05-29	522	522	517	517	158,000	172.33
1998-05-28	511	530	511	523	136,000	174.33
1998-05-27	518	518	510	512	108,000	170.67
1998-05-26	524	524	518	518	81,000	172.67
1998-05-25	529	534	520	524	72,000	174.67
1998-05-22	510	528	510	519	191,000	173
1998-05-21	508	517	505	507	215,000	169
1998-05-20	505	512	500	500	70,000	166.67
1998-05-19	509	510	502	505	44,000	168.33
1998-05-18	517	520	511	512	191,000	170.67
1998-05-15	525	525	515	516	113,000	172
1998-05-14	525	526	516	516	69,000	172
1998-05-13	514	518	514	515	48,000	171.67
1998-05-12	518	534	511	534	145,000	178
1998-05-11	500	520	500	518	121,000	172.67
1998-05-08	500	530	499	518	113,000	172.67
1998-05-07	503	504	491	500	241,000	166.67
1998-05-06	505	508	501	506	102,000	168.67
1998-05-01	515	516	508	508	135,000	169.33
1998-04-30	522	525	520	523	75,000	174.33
1998-04-28	530	530	520	522	156,000	174
1998-04-27	545	555	540	540	69,000	180
1998-04-24	579	579	556	556	111,000	185.33
1998-04-23	565	565	558	560	103,000	186.67
1998-04-22	562	562	545	559	102,000	186.33
1998-04-21	568	568	557	566	67,000	188.67
1998-04-20	556	568	556	566	306,000	188.67
1998-04-17	575	575	551	566	460,000	188.67
1998-04-16	598	598	563	570	300,000	190
1998-04-15	597	605	589	598	680,000	199.33
1998-04-14	550	568	550	568	178,000	189.33
1998-04-13	560	560	542	550	98,000	183.33
1998-04-10	548	575	542	560	263,000	186.67
1998-04-09	530	547	530	541	76,000	180.33
1998-04-08	527	545	524	540	133,000	180
1998-04-07	500	530	500	529	180,000	176.33
1998-04-06	475	490	471	490	126,000	163.33
1998-04-03	463	483	463	465	422,000	155
1998-04-02	501	501	458	463	786,000	154.33
1998-04-01	530	530	481	500	367,000	166.67
1998-03-31	570	571	550	552	181,000	184
1998-03-30	607	610	567	567	329,000	189
1998-03-27	601	613	590	607	300,000	202.33
1998-03-26	588	600	585	598	542,000	199.33
1998-03-25	582	590	581	582	318,000	194
1998-03-24	580	600	565	588	253,000	196
1998-03-23	580	595	576	585	363,000	195
1998-03-20	555	585	551	583	275,000	194.33
1998-03-19	560	565	551	560	428,000	186.67
1998-03-18	570	570	546	555	868,000	185
1998-03-17	590	593	568	584	865,000	194.67
1998-03-16	595	610	595	600	406,000	200
1998-03-13	571	586	570	585	720,000	195
1998-03-12	583	594	580	584	468,000	194.67
1998-03-11	610	615	590	593	541,000	197.67
1998-03-10	625	628	613	619	445,000	206.33
1998-03-09	640	658	636	646	164,000	215.33
1998-03-06	627	635	621	630	466,000	210
1998-03-05	650	650	635	636	218,000	212
1998-03-04	665	666	645	650	414,000	216.67
1998-03-03	674	674	668	672	137,000	224
1998-03-02	670	677	667	671	220,000	223.67
1998-02-27	656	661	650	650	293,000	216.67
1998-02-26	653	658	642	658	255,000	219.33
1998-02-25	650	660	646	660	127,000	220
1998-02-24	688	688	660	670	83,000	223.33
1998-02-23	680	693	680	689	138,000	229.67
1998-02-20	680	697	680	685	148,000	228.33
1998-02-19	680	690	680	688	126,000	229.33
1998-02-18	680	688	680	681	90,000	227
1998-02-17	680	690	680	687	258,000	229
1998-02-16	710	710	686	710	229,000	236.67
1998-02-13	745	745	703	718	289,000	239.33
1998-02-12	728	742	725	735	960,000	245
1998-02-10	664	700	660	693	1,111,000	231
1998-02-09	660	663	654	661	499,000	220.33
1998-02-06	660	661	657	657	252,000	219
1998-02-05	657	660	639	657	233,000	219
1998-02-04	666	666	655	657	199,000	219
1998-02-03	670	676	650	656	421,000	218.67
1998-02-02	675	680	655	655	147,000	218.33
1998-01-30	708	708	667	685	372,000	228.33
1998-01-29	725	730	700	715	824,000	238.33
1998-01-28	680	710	676	710	1,355,000	236.67
1998-01-27	679	680	653	662	1,145,000	220.67
1998-01-26	655	690	649	689	1,217,000	229.67
1998-01-23	680	695	676	695	284,000	231.67
1998-01-22	687	687	672	680	165,000	226.67
1998-01-21	663	709	663	695	196,000	231.67
1998-01-20	652	657	641	653	165,000	217.67
1998-01-19	605	649	600	642	771,000	214
1998-01-16	577	610	577	605	274,000	201.67
1998-01-14	539	558	539	557	435,000	185.67
1998-01-13	569	572	530	535	372,000	178.33
1998-01-12	560	571	560	569	247,000	189.67
1998-01-09	580	585	565	584	367,000	194.67
1998-01-08	582	607	580	580	258,000	193.33
1998-01-07	610	620	597	597	75,000	199
1998-01-06	649	650	620	620	96,000	206.67
1998-01-05	669	669	650	650	49,000	216.67

分割・併合履歴： [2023-03-30]1株→3株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6383 (株)ダイフク の時系列データ [1998年度]

6383 (株)ダイフクの時系列データ [1998年度]